PT Pantai Indah Kapuk Dua Tbk (IDX:PANI)
Indonesia · Delayed Price · Currency is IDR 16,125
-375 (-2.27%)
Aug 1, 2025, 4:14 PM WIB
IDX:PANI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,300.00 | 16,350.00 | 15,925.00 | 16,125.00 | 16,125.00 | -2.27% | 10,507,500 |
| Jul 31, 2025 | 16,025.00 | 16,500.00 | 15,900.00 | 16,500.00 | 16,500.00 | 2.96% | 13,553,500 |
| Jul 30, 2025 | 15,800.00 | 16,800.00 | 15,775.00 | 16,025.00 | 16,025.00 | 1.58% | 20,871,700 |
| Jul 29, 2025 | 15,975.00 | 16,150.00 | 15,675.00 | 15,775.00 | 15,775.00 | -1.25% | 12,882,200 |
| Jul 28, 2025 | 16,025.00 | 16,525.00 | 15,875.00 | 15,975.00 | 15,975.00 | -0.16% | 11,617,900 |
| Jul 25, 2025 | 15,300.00 | 16,325.00 | 15,200.00 | 16,000.00 | 16,000.00 | -1.39% | 19,758,100 |
| Jul 24, 2025 | 16,700.00 | 16,900.00 | 16,150.00 | 16,225.00 | 16,225.00 | -2.84% | 21,534,500 |
| Jul 23, 2025 | 14,975.00 | 16,700.00 | 14,475.00 | 16,700.00 | 16,700.00 | 10.78% | 45,078,400 |
| Jul 22, 2025 | 15,675.00 | 15,900.00 | 14,675.00 | 15,075.00 | 15,075.00 | -3.52% | 22,594,400 |
| Jul 21, 2025 | 14,150.00 | 15,625.00 | 13,725.00 | 15,625.00 | 15,625.00 | 10.42% | 28,087,300 |
| Jul 18, 2025 | 14,700.00 | 14,700.00 | 14,100.00 | 14,150.00 | 14,150.00 | -2.92% | 10,576,800 |
| Jul 17, 2025 | 14,600.00 | 14,750.00 | 14,375.00 | 14,575.00 | 14,575.00 | - | 5,550,600 |
| Jul 16, 2025 | 14,725.00 | 14,850.00 | 14,375.00 | 14,575.00 | 14,575.00 | 0.34% | 13,254,800 |
| Jul 15, 2025 | 14,600.00 | 14,700.00 | 14,075.00 | 14,525.00 | 14,525.00 | -0.51% | 12,203,300 |
| Jul 14, 2025 | 13,875.00 | 14,950.00 | 13,625.00 | 14,600.00 | 14,600.00 | 7.35% | 25,172,900 |
| Jul 11, 2025 | 13,525.00 | 14,200.00 | 13,350.00 | 13,600.00 | 13,600.00 | 0.18% | 13,579,800 |
| Jul 10, 2025 | 13,600.00 | 13,825.00 | 13,200.00 | 13,575.00 | 13,575.00 | - | 14,066,100 |
| Jul 9, 2025 | 12,200.00 | 13,925.00 | 12,200.00 | 13,575.00 | 13,575.00 | 11.27% | 40,243,400 |
| Jul 8, 2025 | 11,450.00 | 12,300.00 | 11,400.00 | 12,200.00 | 12,200.00 | 6.78% | 16,337,100 |
| Jul 7, 2025 | 11,200.00 | 11,425.00 | 11,025.00 | 11,425.00 | 11,425.00 | 2.70% | 2,736,700 |
| Jul 4, 2025 | 11,075.00 | 11,225.00 | 11,025.00 | 11,125.00 | 11,125.00 | 0.45% | 2,112,100 |
| Jul 3, 2025 | 10,950.00 | 11,250.00 | 10,950.00 | 11,075.00 | 11,075.00 | 1.37% | 2,279,300 |
| Jul 2, 2025 | 11,350.00 | 11,450.00 | 10,875.00 | 10,925.00 | 10,925.00 | -3.74% | 5,786,200 |
| Jul 1, 2025 | 11,350.00 | 11,550.00 | 11,300.00 | 11,350.00 | 11,350.00 | 0.44% | 2,272,200 |
| Jun 30, 2025 | 11,700.00 | 11,750.00 | 11,300.00 | 11,300.00 | 11,300.00 | -2.59% | 4,231,700 |
| Jun 26, 2025 | 11,500.00 | 11,775.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 5,352,800 |
| Jun 25, 2025 | 11,925.00 | 12,100.00 | 11,325.00 | 11,400.00 | 11,400.00 | -3.39% | 10,549,200 |
| Jun 24, 2025 | 11,325.00 | 11,900.00 | 11,225.00 | 11,800.00 | 11,800.00 | 7.27% | 7,929,200 |
| Jun 23, 2025 | 11,150.00 | 11,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | -4.56% | 10,875,500 |
| Jun 20, 2025 | 12,000.00 | 12,025.00 | 11,350.00 | 11,525.00 | 11,525.00 | -3.15% | 12,897,600 |
| Jun 19, 2025 | 12,050.00 | 12,500.00 | 11,400.00 | 11,900.00 | 11,900.00 | -0.63% | 25,179,600 |
| Jun 18, 2025 | 11,150.00 | 12,075.00 | 11,150.00 | 11,975.00 | 11,975.00 | 7.88% | 29,048,700 |
| Jun 17, 2025 | 11,375.00 | 11,775.00 | 11,050.00 | 11,100.00 | 11,100.00 | -1.33% | 11,960,500 |
| Jun 16, 2025 | 10,725.00 | 11,500.00 | 10,700.00 | 11,250.00 | 11,250.00 | 5.14% | 11,402,500 |
| Jun 13, 2025 | 10,925.00 | 10,950.00 | 10,650.00 | 10,700.00 | 10,700.00 | -1.83% | 3,367,900 |
| Jun 12, 2025 | 11,050.00 | 11,100.00 | 10,825.00 | 10,900.00 | 10,900.00 | -0.91% | 3,542,400 |
| Jun 11, 2025 | 10,725.00 | 11,125.00 | 10,625.00 | 11,000.00 | 11,000.00 | 3.29% | 6,153,600 |
| Jun 10, 2025 | 10,900.00 | 10,900.00 | 10,575.00 | 10,650.00 | 10,650.00 | -2.29% | 5,489,600 |
| Jun 5, 2025 | 11,100.00 | 11,100.00 | 10,775.00 | 10,900.00 | 10,900.00 | -0.23% | 3,826,200 |
| Jun 4, 2025 | 10,875.00 | 11,125.00 | 10,750.00 | 10,925.00 | 10,925.00 | 1.39% | 6,832,400 |
| Jun 3, 2025 | 10,450.00 | 11,000.00 | 10,225.00 | 10,775.00 | 10,775.00 | 3.11% | 7,955,200 |
| Jun 2, 2025 | 10,725.00 | 10,775.00 | 10,425.00 | 10,450.00 | 10,450.00 | -2.34% | 5,166,000 |
| May 28, 2025 | 10,800.00 | 10,825.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.23% | 3,099,700 |
| May 27, 2025 | 10,725.00 | 10,950.00 | 10,700.00 | 10,725.00 | 10,725.00 | - | 3,124,800 |
| May 26, 2025 | 10,925.00 | 11,125.00 | 10,725.00 | 10,725.00 | 10,725.00 | -1.61% | 4,688,500 |
| May 23, 2025 | 11,000.00 | 11,125.00 | 10,900.00 | 10,900.00 | 10,896.00 | -1.13% | 4,251,900 |
| May 22, 2025 | 11,175.00 | 11,225.00 | 10,950.00 | 11,025.00 | 11,020.92 | -0.90% | 3,413,400 |
| May 21, 2025 | 11,000.00 | 11,450.00 | 11,000.00 | 11,125.00 | 11,120.88 | 1.83% | 10,447,900 |
| May 20, 2025 | 11,200.00 | 11,400.00 | 10,675.00 | 10,925.00 | 10,920.96 | -4.17% | 15,976,300 |
| May 19, 2025 | 11,700.00 | 11,775.00 | 11,400.00 | 11,400.00 | 11,395.78 | -2.36% | 6,390,300 |